ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,480 | 3,505 | 3,450 | 3,460 | -30 | -0.9% | 75,100 |
| 2024/11/29 | 3,545 | 3,550 | 3,485 | 3,490 | -55 | -1.6% | 76,800 |
| 2024/11/28 | 3,540 | 3,590 | 3,520 | 3,545 | +25 | +0.7% | 121,300 |
| 2024/11/27 | 3,550 | 3,570 | 3,495 | 3,520 | -55 | -1.5% | 86,000 |
| 2024/11/26 | 3,575 | 3,600 | 3,540 | 3,575 | +20 | +0.6% | 115,300 |
| 2024/11/25 | 3,515 | 3,590 | 3,500 | 3,555 | +85 | +2.4% | 201,500 |
| 2024/11/22 | 3,495 | 3,520 | 3,445 | 3,470 | +5 | +0.1% | 100,400 |
| 2024/11/21 | 3,435 | 3,470 | 3,420 | 3,465 | +45 | +1.3% | 79,800 |
| 2024/11/20 | 3,420 | 3,445 | 3,385 | 3,420 | +5 | +0.1% | 110,000 |
| 2024/11/19 | 3,420 | 3,470 | 3,360 | 3,415 | -10 | -0.3% | 232,900 |
| 2024/11/18 | 3,320 | 3,460 | 3,265 | 3,425 | +420 | +14% | 719,300 |
| 2024/11/15 | 2,992 | 3,040 | 2,960 | 3,005 | +34 | +1.1% | 261,200 |
| 2024/11/14 | 3,030 | 3,035 | 2,966 | 2,971 | -59 | -1.9% | 127,600 |
| 2024/11/13 | 3,025 | 3,045 | 3,010 | 3,030 | ±0 | ±0% | 59,600 |
| 2024/11/12 | 3,060 | 3,085 | 3,030 | 3,030 | -40 | -1.3% | 74,400 |
| 2024/11/11 | 3,110 | 3,110 | 3,055 | 3,070 | -40 | -1.3% | 76,900 |
| 2024/11/08 | 3,195 | 3,195 | 3,110 | 3,110 | -50 | -1.6% | 59,000 |
| 2024/11/07 | 3,215 | 3,215 | 3,160 | 3,160 | -25 | -0.8% | 96,700 |
| 2024/11/06 | 3,190 | 3,250 | 3,125 | 3,185 | +60 | +1.9% | 91,900 |
| 2024/11/05 | 3,170 | 3,200 | 3,105 | 3,125 | -45 | -1.4% | 91,100 |
| 2024/11/01 | 3,195 | 3,225 | 3,145 | 3,170 | -60 | -1.9% | 67,600 |
| 2024/10/31 | 3,225 | 3,260 | 3,200 | 3,230 | +15 | +0.5% | 90,000 |
| 2024/10/30 | 3,206 | 3,221 | 3,177 | 3,215 | +9 | +0.3% | 234,700 |
| 2024/10/29 | 3,189 | 3,213 | 3,159 | 3,206 | +25 | +0.8% | 86,800 |
| 2024/10/28 | 3,157 | 3,183 | 3,150 | 3,181 | +38 | +1.2% | 97,500 |
| 2024/10/25 | 3,169 | 3,174 | 3,120 | 3,143 | +3 | +0.1% | 98,500 |
| 2024/10/24 | 3,120 | 3,155 | 3,108 | 3,140 | +35 | +1.1% | 107,000 |
| 2024/10/23 | 3,117 | 3,141 | 3,092 | 3,105 | -12 | -0.4% | 50,000 |
| 2024/10/22 | 3,159 | 3,159 | 3,110 | 3,117 | -25 | -0.8% | 78,700 |
| 2024/10/21 | 3,113 | 3,146 | 3,102 | 3,142 | +39 | +1.3% | 55,100 |
| 2024/10/18 | 3,096 | 3,139 | 3,081 | 3,103 | -30 | -1% | 58,400 |
| 2024/10/17 | 3,122 | 3,142 | 3,120 | 3,133 | +21 | +0.7% | 58,900 |
| 2024/10/16 | 3,160 | 3,160 | 3,100 | 3,112 | -34 | -1.1% | 63,100 |
| 2024/10/15 | 3,157 | 3,160 | 3,128 | 3,146 | -4 | -0.1% | 60,900 |
| 2024/10/11 | 3,136 | 3,158 | 3,121 | 3,150 | +14 | +0.4% | 71,300 |
| 2024/10/10 | 3,154 | 3,157 | 3,122 | 3,136 | -28 | -0.9% | 31,700 |
| 2024/10/09 | 3,113 | 3,167 | 3,105 | 3,164 | +98 | +3.2% | 72,700 |
| 2024/10/08 | 3,130 | 3,130 | 3,066 | 3,066 | -87 | -2.8% | 78,000 |
| 2024/10/07 | 3,166 | 3,170 | 3,139 | 3,153 | -7 | -0.2% | 71,700 |
| 2024/10/04 | 3,130 | 3,173 | 3,130 | 3,160 | +41 | +1.3% | 77,100 |
| 2024/10/03 | 3,098 | 3,123 | 3,082 | 3,119 | +39 | +1.3% | 89,500 |
| 2024/10/02 | 3,147 | 3,147 | 3,065 | 3,080 | -74 | -2.3% | 95,900 |
| 2024/10/01 | 3,131 | 3,172 | 3,129 | 3,154 | -14 | -0.4% | 55,800 |
| 2024/09/30 | 3,150 | 3,194 | 3,138 | 3,168 | -34 | -1.1% | 84,700 |
| 2024/09/27 | 3,180 | 3,222 | 3,180 | 3,202 | +33 | +1% | 82,400 |
| 2024/09/26 | 3,142 | 3,169 | 3,107 | 3,169 | +25 | +0.8% | 103,300 |
| 2024/09/25 | 3,098 | 3,154 | 3,054 | 3,144 | +49 | +1.6% | 99,400 |
| 2024/09/24 | 3,047 | 3,115 | 3,031 | 3,095 | +77 | +2.6% | 114,600 |
| 2024/09/20 | 3,032 | 3,046 | 3,004 | 3,018 | -4 | -0.1% | 74,000 |
| 2024/09/19 | 2,984.5 | 3,027 | 2,957.5 | 3,022 | +64 | +2.2% | 83,500 |
101～
150
件表示中 / 6074件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 三洋化 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
